Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Sirisoft Public Company Limited (SRS.BK)

Compare
3.5200
-0.0600
(-1.68%)
At close: April 11 at 2:11:22 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.50003.52003.20003.52003.5200164,900
Apr 10, 20253.52003.58003.50003.58003.580028,300
Apr 9, 20253.48003.56003.42003.50003.500014,301
Apr 8, 20253.56003.66003.50003.52003.520031,914
Apr 4, 20253.82003.84003.68003.72003.720031,600
Apr 3, 20253.82003.84003.78003.84003.840052,800
Apr 2, 20253.68003.78003.68003.74003.74002,500
Apr 1, 20253.84003.84003.62003.68003.680020,800
Mar 31, 20253.66003.70003.60003.68003.680035,700
Mar 28, 20253.74003.74003.74003.74003.7400100
Mar 27, 20253.76003.76003.68003.68003.680014,400
Mar 26, 20253.78003.80003.64003.66003.660055,800
Mar 25, 20253.72003.90003.64003.70003.700079,408
Mar 24, 20253.98003.98003.38003.80003.8000117,005
Mar 21, 20253.90004.00003.90003.98003.980067,103
Mar 20, 20253.74003.88003.74003.88003.8800110,925
Mar 19, 20253.58003.76003.52003.74003.7400109,301
Mar 18, 20253.42003.58003.36003.58003.5800121,005
Mar 17, 20253.36003.42003.36003.40003.400021,000
Mar 14, 20253.40003.40003.20003.38003.380057,500
Mar 13, 20253.36003.42003.36003.36003.36007,800
Mar 12, 20253.36003.38003.32003.36003.360017,300
Mar 11, 2025 0.0500 Dividend
Mar 11, 20253.38003.38003.36003.36003.36002,400
Mar 10, 20253.46003.48003.44003.46003.41003,701
Mar 7, 20253.38003.44003.38003.40003.35092,000
Mar 6, 20253.30003.40003.24003.38003.331228,401
Mar 5, 20253.32003.40003.32003.38003.331216,400
Mar 4, 20253.30003.38003.28003.28003.232614,800
Mar 3, 20253.40003.40003.28003.30003.252328,007
Feb 28, 20253.20003.28003.18003.28003.232639,737
Feb 27, 20253.38003.44003.24003.26003.212954,814
Feb 26, 20253.56003.56003.30003.34003.291719,011
Feb 25, 20253.48003.58003.40003.40003.350962,400
Feb 24, 20253.52003.68003.44003.58003.528328,600
Feb 21, 20253.66003.76003.60003.62003.567711,700
Feb 20, 20253.68003.68003.54003.60003.54805,540
Feb 19, 20253.48003.76003.44003.48003.429770,000
Feb 18, 20253.20003.46003.20003.44003.390334,600
Feb 17, 20253.36003.36003.20003.20003.153841,200
Feb 14, 20253.36003.38003.30003.32003.272017,300
Feb 13, 20253.36003.40003.30003.36003.311414,200
Feb 11, 20253.18003.40003.18003.40003.350939,200
Feb 10, 20253.20003.28003.12003.26003.212947,300
Feb 7, 20253.26003.26003.10003.20003.153850,600
Feb 6, 20253.44003.44003.14003.18003.134057,219
Feb 5, 20253.50003.50003.18003.28003.2326215,801
Feb 4, 20253.50003.50003.40003.40003.350944,000
Feb 3, 20253.56003.56003.46003.46003.410033,681
Jan 31, 20253.58003.62003.56003.56003.508610,900
Jan 30, 20253.68003.68003.62003.62003.567719,400
Jan 29, 20253.74003.76003.68003.74003.686021,200
Jan 28, 20253.70003.74003.64003.72003.666228,400
Jan 27, 20253.58003.72003.58003.58003.528339,250
Jan 24, 20253.50003.58003.50003.58003.528334,400
Jan 23, 20253.50003.50003.46003.50003.449443,900
Jan 22, 20253.46003.50003.40003.50003.449421,300
Jan 21, 20253.52003.52003.38003.44003.390398,602
Jan 20, 20253.50003.54003.48003.48003.429779,702
Jan 17, 20253.60003.62003.52003.60003.548012,417
Jan 16, 20253.58003.62003.54003.54003.488893,419
Jan 15, 20254.08004.10003.38003.50003.4494793,117
Jan 14, 20254.36004.36003.90003.98003.9225433,738
Jan 13, 20254.24004.40004.24004.36004.297091,700
Jan 10, 20254.50004.50004.30004.48004.415335,102
Jan 9, 20254.72004.72004.52004.52004.454730,200
Jan 8, 20254.74004.74004.70004.72004.651836,433
Jan 7, 20254.74004.80004.72004.78004.710937,907
Jan 6, 20254.78004.78004.74004.78004.710916,310
Jan 3, 20254.80004.80004.78004.78004.710910,117
Jan 2, 20254.74004.84004.70004.84004.770121,900
Dec 30, 20244.70004.84004.70004.72004.65184,900
Dec 27, 20244.86004.88004.40004.70004.6321127,507
Dec 26, 20244.82004.90004.82004.84004.770142,700
Dec 25, 20244.86004.94004.84004.84004.770132,700
Dec 24, 20244.88004.90004.84004.84004.770131,800
Dec 23, 20244.94004.94004.86004.86004.789829,400
Dec 20, 20245.00005.00004.92004.92004.84896,200
Dec 19, 20245.00005.00004.94004.98004.908015,600
Dec 18, 20244.84005.05004.84005.00004.927766,300
Dec 17, 20244.90004.92004.84004.84004.770139,900
Dec 16, 20244.94004.96004.88004.88004.809519,300
Dec 13, 20244.96005.00004.96004.96004.888316,800
Dec 12, 20245.05005.05004.92004.96004.888341,406
Dec 11, 20245.00005.10005.00005.05004.977051,400
Dec 9, 20244.96005.05004.90004.94004.8686463,301
Dec 6, 20244.90005.00004.90004.90004.829247,000
Dec 4, 20244.90004.96004.90004.90004.829217,764
Dec 3, 20244.90004.98004.90004.90004.829257,200
Dec 2, 20244.88005.05004.88004.92004.848928,900
Nov 29, 20244.90005.00004.90004.94004.868638,700
Nov 28, 20244.88004.96004.88004.90004.829246,400
Nov 27, 20244.92005.00004.90004.90004.829244,300
Nov 26, 20244.94005.10004.92004.92004.848937,900
Nov 25, 20245.05005.05004.98004.98004.908075,002
Nov 22, 20245.05005.05004.98005.05004.977064,000
Nov 21, 20245.10005.10004.98004.98004.908053,700
Nov 20, 2024 0.0750 Dividend
Nov 20, 20245.35005.35005.00005.00004.9277129,401
Nov 19, 20245.40005.45005.20005.20005.0509101,900
Nov 18, 20245.25005.50005.15005.20005.0509144,300
Nov 15, 20245.30005.70005.25005.25005.0995644,300
Nov 14, 20245.10005.65005.05005.35005.1966265,601
Nov 13, 20245.00005.20005.00005.15005.002425,941
Nov 12, 20245.15005.15004.98004.98004.8372120,400
Nov 11, 20245.20005.20005.10005.10004.9538212,502
Nov 8, 20245.30005.55005.20005.20005.0509153,104
Nov 7, 20245.35005.35005.15005.35005.196639,601
Nov 6, 20245.35005.40005.10005.10004.9538110,276
Nov 5, 20245.10005.35005.05005.35005.1966105,201
Nov 4, 20245.30005.30005.00005.00004.856791,360
Nov 1, 20245.30005.40005.30005.40005.245217,700
Oct 31, 20245.25005.35005.15005.35005.196618,700
Oct 30, 20245.30005.30005.15005.25005.099520,100
Oct 29, 20245.20005.45005.15005.15005.002453,405
Oct 28, 20245.35005.35005.15005.15005.002484,855
Oct 25, 20245.40005.40005.25005.25005.099523,700
Oct 24, 20245.45005.45005.25005.25005.099529,900
Oct 22, 20245.50005.50005.30005.30005.148111,903
Oct 21, 20245.45005.45005.35005.40005.245212,000
Oct 18, 20245.35005.45005.30005.45005.293821,901
Oct 17, 20245.50005.50005.30005.35005.196648,300
Oct 16, 20245.35005.50005.35005.50005.342321,705
Oct 15, 20245.60005.60005.30005.35005.196698,155
Oct 11, 20245.60005.60005.50005.60005.4395603
Oct 10, 20245.60005.60005.45005.60005.439524,200
Oct 9, 20245.50005.65005.40005.55005.390962,900
Oct 8, 20245.50005.65005.50005.55005.390933,300
Oct 7, 20245.75005.75005.50005.65005.488018,500
Oct 4, 20245.60005.70005.30005.65005.488059,600
Oct 3, 20245.75005.75005.55005.55005.3909157,900
Oct 2, 20245.80005.85005.70005.75005.5852173,200
Oct 1, 20245.95005.95005.80005.80005.6337111,015
Sep 30, 20245.90005.90005.80005.90005.730948,600
Sep 27, 20246.15006.15005.95005.95005.779428,500
Sep 26, 20246.00006.10005.95005.95005.779471,300
Sep 25, 20245.95006.15005.80006.00005.8280393,401
Sep 24, 20246.00006.00005.70005.85005.682398,406
Sep 23, 20245.85005.95005.85005.85005.682353,910
Sep 20, 20245.85005.95005.85005.90005.730977,500
Sep 19, 20245.85005.95005.80005.95005.7794114,106
Sep 18, 20245.95006.00005.80005.95005.779447,408
Sep 17, 20245.95006.05005.70005.85005.6823238,700
Sep 16, 20246.10006.10005.85006.00005.8280197,400
Sep 13, 20246.00006.15006.00006.05005.8766103,800
Sep 12, 20246.10006.20005.95006.05005.876678,600
Sep 11, 20246.25006.25005.90006.00005.8280279,300
Sep 10, 20245.95006.00005.80005.95005.779472,700
Sep 9, 20245.95005.95005.75005.80005.6337120,500
Sep 6, 20245.95006.25005.80005.80005.6337476,502
Sep 5, 20245.60005.90005.60005.85005.6823245,000
Sep 4, 20245.50005.60005.50005.55005.390945,501
Sep 3, 20245.60005.70005.40005.65005.4880183,701
Sep 2, 20245.70005.70005.50005.60005.4395183,401
Aug 30, 20245.50005.95005.50005.65005.4880433,902
Aug 29, 20245.45005.50005.30005.45005.293863,700
Aug 28, 20245.45005.45005.40005.45005.293827,060
Aug 27, 20245.55005.60005.45005.50005.342362,401
Aug 26, 20245.50005.60005.45005.50005.342348,600
Aug 23, 20245.40005.55005.40005.50005.3423115,501
Aug 22, 20245.55005.55005.45005.50005.342328,700
Aug 21, 2024 0.0688 Dividend
Aug 21, 20245.60005.60005.45005.55005.390952,701
Aug 20, 20245.40005.65005.35005.60005.372778,002
Aug 19, 20245.40005.50005.30005.45005.228827,901
Aug 16, 20245.25005.35005.15005.30005.084913,100
Aug 15, 20245.20005.25005.15005.25005.036977,400
Aug 14, 20245.45005.45005.30005.30005.084956,501
Aug 13, 20245.30005.55005.30005.35005.132873,202
Aug 9, 20245.20006.00005.00005.25005.0369325,901
Aug 8, 20244.98005.05004.92005.00004.797040,200
Aug 7, 20245.00005.05004.96004.98004.777945,301
Aug 6, 20245.20005.20004.98004.98004.777984,005
Aug 5, 20245.30005.30005.10005.20004.988972,520
Aug 2, 20245.40005.55005.35005.35005.132812,600
Aug 1, 20245.35005.45005.35005.40005.180835,400
Jul 31, 20245.35005.45005.30005.40005.180814,901
Jul 30, 20245.35005.60005.30005.30005.084970,820
Jul 26, 20245.40005.40005.25005.35005.132825,700
Jul 25, 20245.35005.35005.15005.15004.941056,300
Jul 24, 20245.40005.50005.35005.50005.27687,800
Jul 23, 20245.65005.65005.35005.60005.3727101,000
Jul 19, 20245.50005.65005.40005.65005.4207110,600
Jul 18, 20245.40005.50005.35005.35005.1328133,600
Jul 17, 20245.45005.60005.40005.45005.2288128,005
Jul 16, 20245.25005.50005.25005.40005.180881,500
Jul 15, 20245.55005.55005.45005.50005.276827,609
Jul 12, 20245.70005.75005.55005.65005.420787,500
Jul 11, 20245.65005.70005.50005.60005.372741,400
Jul 10, 20245.50005.65005.50005.55005.3247132,000
Jul 9, 20245.50005.60005.40005.40005.180881,305
Jul 8, 20245.50005.65005.50005.55005.324766,700
Jul 5, 20245.50005.60005.50005.60005.372742,701
Jul 4, 20245.50005.60005.25005.40005.180851,700
Jul 3, 20245.55005.55005.40005.45005.228831,400
Jul 2, 20245.50005.60005.45005.60005.372778,400
Jul 1, 20245.45005.60005.45005.50005.276816,101
Jun 28, 20245.55005.60005.20005.45005.2288156,010
Jun 27, 20245.75005.80005.50005.50005.2768146,801
Jun 26, 20245.95006.05005.75005.75005.516670,207
Jun 25, 20245.80005.95005.70005.90005.6605167,101
Jun 24, 20245.45005.60005.35005.60005.372739,317
Jun 21, 20245.30005.60005.25005.55005.324737,902
Jun 20, 20245.05005.25004.90005.25005.036984,994
Jun 19, 20245.65005.65004.84005.25005.0369425,529
Jun 18, 20245.70005.70005.55005.65005.42077,200
Jun 17, 20245.90005.90005.50005.50005.276859,611
Jun 14, 20245.60005.70005.45005.50005.2768107,910
Jun 13, 20245.65005.70005.60005.60005.372759,005
Jun 12, 20245.75005.80005.70005.70005.468644,500
Jun 11, 20245.75005.75005.55005.60005.372781,201
Jun 10, 20245.80005.80005.55005.55005.3247325,304
Jun 7, 20245.80005.95005.75005.80005.564660,200
Jun 6, 20246.00006.00005.75005.75005.516675,502
Jun 5, 20246.00006.00005.85005.85005.612577,000
Jun 4, 20246.00006.15005.85005.85005.6125133,101
May 31, 20246.00006.00005.90005.95005.708573,503
May 30, 20246.05006.05005.85005.95005.708588,600
May 29, 20246.30006.30006.00006.05005.8044137,703
May 28, 20246.10006.25005.95006.15005.9004127,701
May 27, 20246.00006.05005.85005.90005.6605234,470
May 24, 20246.35006.50006.00006.10005.8524285,210
May 23, 20245.80006.30005.80006.30006.0443618,861
May 21, 20245.90005.90005.70005.75005.5166145,616
May 20, 20245.60006.00005.50005.95005.7085467,335
May 17, 20245.75005.80005.45005.80005.5646483,707
May 16, 20245.40005.65005.40005.65005.4207242,713
May 15, 20246.00006.05005.40005.40005.1808737,923
May 14, 20245.95006.15005.80006.05005.8044387,210
May 13, 20246.00006.10005.95005.95005.7085196,225
May 10, 20246.70006.70005.90006.00005.75651,482,795
May 9, 20247.30007.35006.95006.95006.6679251,011
May 8, 20247.30007.40007.15007.20006.907764,601
May 7, 20247.25007.40007.20007.20006.907757,801
May 3, 20247.20007.25007.15007.25006.955710,506
May 2, 2024 0.0200 Dividend
May 2, 20247.20007.35007.10007.10006.8118147,002
Apr 30, 20247.30007.45007.15007.15006.8406129,433
Apr 29, 20247.50007.50007.30007.30006.9841207,801
Apr 26, 20247.40007.45007.35007.35007.031996,002
Apr 25, 20247.50007.50007.40007.40007.0798132,941
Apr 24, 20247.35007.50007.35007.35007.031975,800
Apr 23, 20247.35007.50007.35007.35007.0319177,503
Apr 22, 20247.50007.50007.30007.35007.031943,505
Apr 19, 20247.10007.70007.10007.35007.0319168,040
Apr 18, 20248.00008.00007.55007.70007.366863,901
Apr 17, 20248.00008.00007.85007.85007.5103130,927
Apr 11, 20248.15008.20008.05008.05007.7016108,800
Waiting for permission
Allow microphone access to enable voice search

Try again.